Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix New Media Ltd ADR (NY: FENG )

2.560 +0.060 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 2.400 2.595 2.340 2.560 4,878 +0.06(+2.40%)
Jun 06, 2024 2.500 2.500 2.410 2.500 63,418 -0.12(-4.58%)
Jun 05, 2024 3.000 3.010 2.600 2.620 43,917 -0.51(-16.29%)
Jun 04, 2024 2.950 3.300 2.910 3.130 79,011 +0.18(+6.10%)
Jun 03, 2024 2.830 2.980 2.745 2.950 66,618 +0.09(+3.15%)
May 31, 2024 2.550 2.885 2.510 2.860 196,596 +0.36(+14.40%)
May 30, 2024 2.270 2.580 2.180 2.500 1,767,964 +0.69(+38.12%)
May 29, 2024 1.810 1.810 1.800 1.810 6,207 -0.06(-3.21%)
May 28, 2024 1.860 1.870 1.830 1.870 5,947 +0.03(+1.63%)
May 24, 2024 1.830 1.860 1.800 1.840 2,938 +0.01(+0.55%)
May 23, 2024 1.940 1.940 1.830 1.830 10,532 -0.11(-5.67%)
May 22, 2024 1.900 1.980 1.900 1.940 13,615 -0.06(-3.00%)
May 21, 2024 1.970 2.010 1.960 2.000 5,324 +0.03(+1.62%)
May 20, 2024 1.990 2.015 1.870 1.968 12,829 -0.06(-3.03%)
May 17, 2024 2.020 2.130 1.960 2.030 72,922 +0.05(+2.51%)
May 16, 2024 1.960 2.100 1.950 1.980 7,842 +0.04(+2.06%)
May 15, 2024 2.100 2.100 1.930 1.940 3,996 -0.11(-5.37%)
May 14, 2024 2.070 2.123 2.005 2.050 5,062 +0.05(+2.50%)
May 13, 2024 2.040 2.050 2.000 2.000 1,508 -0.04(-1.96%)
May 10, 2024 1.980 2.090 1.925 2.040 5,461 -0.04(-2.16%)
May 09, 2024 2.130 2.130 2.030 2.085 13,672 +0.02(+1.21%)
May 08, 2024 2.030 2.200 1.890 2.060 21,757 -0.04(-1.90%)
May 07, 2024 2.050 2.930 1.810 2.100 959,132 -0.01(-0.47%)
May 06, 2024 2.160 2.160 2.060 2.110 2,779 +0.00(+0.00%)
May 03, 2024 2.010 2.160 1.980 2.110 12,242 +0.01(+0.48%)
May 02, 2024 2.100 2.130 2.057 2.100 4,589 -0.03(-1.41%)
May 01, 2024 2.100 2.150 2.100 2.130 7,422 -0.01(-0.47%)
Apr 30, 2024 2.140 2.170 2.050 2.140 23,544 +0.03(+1.42%)
Apr 29, 2024 2.070 2.140 1.890 2.110 267,294 +0.36(+20.57%)
Apr 26, 2024 1.740 1.750 1.740 1.750 574 -0.03(-1.69%)
Apr 25, 2024 1.810 1.970 1.780 1.780 17,714 +0.02(+1.14%)
Apr 24, 2024 1.720 1.820 1.670 1.760 27,372 -0.06(-3.30%)
Apr 23, 2024 1.850 1.850 1.820 1.820 950 -0.04(-2.15%)
Apr 22, 2024 1.780 1.890 1.780 1.860 2,266 +0.04(+2.20%)
Apr 19, 2024 1.820 1.870 1.820 1.820 6,803 -0.05(-2.93%)
Apr 18, 2024 1.900 1.900 1.875 1.875 1,247 -0.01(-0.79%)
Apr 17, 2024 1.820 1.980 1.820 1.890 29,192 +0.07(+3.85%)
Apr 16, 2024 1.950 2.015 1.800 1.820 48,087 -0.05(-2.67%)
Apr 15, 2024 2.030 2.030 1.870 1.870 18,309 -0.16(-7.88%)
Apr 12, 2024 2.110 2.110 1.960 2.030 26,760 -0.06(-2.87%)
Apr 11, 2024 2.060 2.090 1.910 2.090 3,848 +0.03(+1.46%)
Apr 10, 2024 2.040 2.100 2.020 2.060 15,233 +0.04(+1.98%)
Apr 09, 2024 2.070 2.070 2.020 2.020 7,138 -0.07(-3.35%)
Apr 08, 2024 2.180 2.180 2.070 2.090 9,182 +0.02(+0.97%)
Apr 05, 2024 2.080 2.110 2.050 2.070 4,982 -0.06(-2.82%)
Apr 04, 2024 2.200 2.200 1.990 2.130 61,152 +0.12(+5.97%)
Apr 03, 2024 1.960 2.140 1.910 2.010 88,646 +0.09(+4.69%)
Apr 02, 2024 1.830 1.970 1.710 1.920 27,537 +0.01(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.